WGT S.A.

Wyniki sesji z dnia 2023-08-16

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACSEP23	2023-09-20									0	8
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
ACJUN24	2024-06-19									0	0
AFSEP23	2023-09-20									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AFJUN24	2024-06-19									0	0
AJSEP23	2023-09-20									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0
AJJUN24	2024-06-19									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMSEP23	2023-09-20	0.6467	0.6462	0.6462	-0.0057	0.6445A	0.6487B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6486	0.6482	0.6482	-0.0057	0.6465A	0.6507B	0.6465	0.7225	0	0
AMMAR24	2024-03-20	0.6506	0.6501	0.6501	-0.0057	0.6484A	0.6525B	0.6484	0.6936	0	0
AMJUN24	2024-06-19	0.6519	0.6515	0.6515	-0.0055	0.6498A	0.6538B	0.6498	0.6942	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXSEP23	2023-09-20	0.6467	0.6462	0.6462	-0.0057	0.6445A	0.6487B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6486	0.6482	0.6482	-0.0057	0.6465A	0.6507B	0.6465	0.7225	0	0
AXMAR24	2024-03-20	0.6506	0.6501	0.6501	-0.0057	0.6484A	0.6525B	0.6484	0.6936	0	0
AXJUN24	2024-06-19	0.6519	0.6515	0.6515	-0.0055	0.6498A	0.6538B	0.6498	0.6942	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZSEP23	2023-09-20									0	0
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0
AZJUN24	2024-06-19									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CASEP23	2023-09-20	1.3484	1.3499	1.3499	0.0064	1.3471A	1.3502B	1.3098	1.3800	0	0
CADEC23	2023-12-20	1.3467	1.3483	1.3483	0.0066	1.3456A	1.3485B	1.3082	1.3769	0	0
CAMAR24	2024-03-20	1.3453	1.3469	1.3469	0.0068	1.3442A	1.3471B	1.3068	1.3734	0	0
CAJUN24	2024-06-19	1.3446	1.3464	1.3464	0.0069	1.3438A	1.3466B	1.3065	1.3466	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCSEP23	2023-09-20									0	0
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CCJUN24	2024-06-19									0	0
CJSEP23	2023-09-20									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0
CJJUN24	2024-06-19									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMAUG23	2023-08-16	4.6690	4.6470	4.6470	0.0330	4.6480A	4.6700B	4.5350	4.7430	0	0
CMSEP23	2023-09-20	4.6940	4.6640	4.6640	0.0250	4.6590A	4.6950B	4.5600	5.5370	0	0
CMOCT23	2023-10-18	4.7140	4.6840	4.6840	0.0250	4.6790A	4.7150B	4.6380	4.7370	0	0
CMDEC23	2023-12-20	4.7580	4.7290	4.7290	0.0260	4.7240A	4.7590B	4.6210	5.1140	0	0
CMMAR24	2024-03-20	4.8270	4.7990	4.7990	0.0280	4.7950A	4.8280B	4.6910	5.0730	0	0
CMJUN24	2024-06-19	4.8780	4.8500	4.8500	0.0290	4.8470A	4.8790B	4.7430	4.9020	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNSEP23	2023-09-20	1.3484	1.3499	1.3499	0.0064	1.3471A	1.3502B	1.3098	1.3800	0	0
CNDEC23	2023-12-20	1.3467	1.3483	1.3483	0.0066	1.3456A	1.3485B	1.3082	1.3769	0	0
CNMAR24	2024-03-20	1.3453	1.3469	1.3469	0.0068	1.3442A	1.3471B	1.3068	1.3734	0	0
CNJUN24	2024-06-19	1.3446	1.3464	1.3464	0.0069	1.3438A	1.3466B	1.3065	1.3466	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXSEP23	2023-09-20	4.6948	4.6641	4.6641	0.0253	4.6586A	4.6955B	4.5592	5.5373	0	0
CXDEC23	2023-12-20	4.7581	4.7283	4.7283	0.0261	4.7233A	4.7591B	4.6205	5.1144	0	0
CXMAR24	2024-03-20	4.8273	4.7991	4.7991	0.0287	4.7944A	4.8287B	4.6906	5.0730	0	0
CXJUN24	2024-06-19	4.8783	4.8500	4.8500	0.0294	4.8469A	4.8796B	4.7425	4.9023	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMAUG23	2023-08-16	1.0904	1.0929	1.0929	-0.0040	1.0904A	1.0930B	1.0708	1.1291	0	0
DMSEP23	2023-09-20	1.0923	1.0938	1.0938	-0.0050	1.0916A	1.0951B	0.9757	1.1311	0	1
DMOCT23	2023-10-18	1.0938	1.0953	1.0953	-0.0050	1.0931A	1.0965B	1.0914	1.1263	0	0
DMDEC23	2023-12-20	1.0971	1.0986	1.0986	-0.0052	1.0964A	1.0998B	1.0649	1.1359	0	0
DMMAR24	2024-03-20	1.1023	1.1038	1.1038	-0.0052	1.1020A	1.1052B	1.0731	1.1409	0	0
DMJUN24	2024-06-19	1.1069	1.1084	1.1084	-0.0053	1.1063A	1.1097B	1.1028	1.1447	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXSEP23	2023-09-20	1.0923	1.0938	1.0938	-0.0050	1.0916A	1.0951B	0.9757	1.1311	0	6
DXDEC23	2023-12-20	1.0971	1.0986	1.0986	-0.0052	1.0964A	1.0998B	1.0649	1.1359	0	0
DXMAR24	2024-03-20	1.1023	1.1038	1.1038	-0.0052	1.1020A	1.1052B	1.0731	1.1409	0	0
DXJUN24	2024-06-19	1.1069	1.1084	1.1084	-0.0053	1.1063A	1.1097B	1.1028	1.1447	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EASEP23	2023-09-20									0	0
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0
EAJUN24	2024-06-19									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBSEP23	2023-09-20	0.8599	0.8577	0.8577	-0.0067	0.8575A	0.8597B	0.8534	0.9346	0	0
EBDEC23	2023-12-20	0.8640	0.8616	0.8616	-0.0067	0.8614A	0.8638B	0.8580	0.9036	0	0
EBMAR24	2024-03-20	0.8688	0.8665	0.8665	-0.0062	0.8663A	0.8685B	0.8635	0.8987	0	0
EBJUN24	2024-06-19	0.8737	0.8713	0.8713	-0.0060	0.8712A	0.8734B	0.8690	0.8856	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECSEP23	2023-09-20	24.168	24.157	24.157	-0.015	24.135A	24.173B	23.639	25.732	0	0
ECDEC23	2023-12-20	24.345	24.334	24.334	-0.015	24.315A	24.344B	23.795	25.056	0	0
ECMAR24	2024-03-20	24.454	24.443	24.443	-0.012	24.430A	24.448B	23.934	24.761	0	0
ECJUN24	2024-06-19	24.544	24.537	24.537	-0.009	24.531A	24.540B	24.148	24.748	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDSEP23	2023-09-20	1.0923	1.0938	1.0938	-0.0050	1.0916A	1.0951B	0.9757	1.1311	0	0
EDOCT23	2023-10-18	1.0938	1.0953	1.0953	-0.0050	1.0931A	1.0965B	1.0914	1.1263	0	0
EDDEC23	2023-12-20	1.0971	1.0986	1.0986	-0.0052	1.0964A	1.0998B	1.0649	1.1359	0	0
EDMAR24	2024-03-20	1.1023	1.1038	1.1038	-0.0052	1.1020A	1.1052B	1.0731	1.1409	0	0
EDJUN24	2024-06-19	1.1069	1.1084	1.1084	-0.0053	1.1063A	1.1097B	1.1028	1.1447	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EESEP23	2023-09-20	24.168	24.157	24.157	-0.015	24.135A	24.173B	23.639	25.732	0	0
EEDEC23	2023-12-20	24.345	24.334	24.334	-0.015	24.315A	24.344B	23.795	25.056	0	0
EEMAR24	2024-03-20	24.454	24.443	24.443	-0.012	24.430A	24.448B	23.934	24.761	0	0
EEJUN24	2024-06-19	24.544	24.537	24.537	-0.009	24.531A	24.540B	24.148	24.748	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFSEP23	2023-09-20	0.9562	0.9577	0.9577	-0.0016	0.9562A	0.9588B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9510	0.9525	0.9525	-0.0017	0.9510A	0.9535B	0.9446	0.9923	0	0
EFMAR24	2024-03-20	0.9459	0.9472	0.9472	-0.0020	0.9459A	0.9482B	0.9400	0.9826	0	0
EFJUN24	2024-06-19	0.9411	0.9424	0.9424	-0.0021	0.9411A	0.9434B	0.9357	0.9648	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHSEP23	2023-09-20									0	0
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0
EHJUN24	2024-06-19									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJSEP23	2023-09-20	158.20	158.54	158.54	0.43	158.19A	158.53B	134.56	158.65	0	0
EJDEC23	2023-12-20	156.58	156.93	156.93	0.41	156.60A	156.92B	133.38	157.04	0	0
EJMAR24	2024-03-20	154.98	155.32	155.32	0.40	154.99A	155.30B	134.69	155.42	0	0
EJJUN24	2024-06-19	153.44	153.79	153.79	0.38	153.46A	153.76B	147.18	153.87	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKSEP23	2023-09-20									0	0
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0
EKJUN24	2024-06-19									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMAUG23	2023-08-16	4.4740	4.4610	4.4610	0.0250	4.4630A	4.4750B	4.4090	4.5900	0	4
EMSEP23	2023-09-20	4.4890	4.4670	4.4670	0.0170	4.4650A	4.4890B	4.4240	5.2470	0	44
EMOCT23	2023-10-18	4.5000	4.4790	4.4790	0.0170	4.4770A	4.5010B	4.4360	4.5210	0	0
EMDEC23	2023-12-20	4.5250	4.5040	4.5040	0.0170	4.5030A	4.5260B	4.4700	4.9630	0	17
EMMAR24	2024-03-20	4.5660	4.5470	4.5470	0.0190	4.5450A	4.5670B	4.5080	4.8910	0	5
EMJUN24	2024-06-19	4.5920	4.5720	4.5720	0.0190	4.5710A	4.5920B	4.5360	4.6280	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENSEP23	2023-09-20									0	0
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0
ENJUN24	2024-06-19									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPSEP23	2023-09-20	0.8599	0.8577	0.8577	-0.0067	0.8575A	0.8597B	0.8534	0.9346	0	0
EPDEC23	2023-12-20	0.8640	0.8616	0.8616	-0.0067	0.8614A	0.8638B	0.8580	0.9036	0	0
EPMAR24	2024-03-20	0.8688	0.8665	0.8665	-0.0062	0.8663A	0.8685B	0.8635	0.8987	0	0
EPJUN24	2024-06-19	0.8737	0.8713	0.8713	-0.0060	0.8712A	0.8734B	0.8690	0.8856	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESSEP23	2023-09-20	0.9562	0.9577	0.9577	-0.0016	0.9562A	0.9588B	0.9339	0.9971	0	1
ESDEC23	2023-12-20	0.9510	0.9525	0.9525	-0.0017	0.9510A	0.9535B	0.9446	0.9923	0	0
ESMAR24	2024-03-20	0.9459	0.9472	0.9472	-0.0020	0.9459A	0.9482B	0.9400	0.9826	0	0
ESJUN24	2024-06-19	0.9411	0.9424	0.9424	-0.0021	0.9411A	0.9434B	0.9357	0.9648	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUSEP23	2023-09-20	4.4890	4.4670	4.4670	0.0170	4.4650A	4.4890B	4.4240	5.2470	0	0
EUOCT23	2023-10-18	4.5000	4.4790	4.4790	0.0170	4.4770A	4.5010B	4.4360	4.5210	0	0
EUDEC23	2023-12-20	4.5250	4.5040	4.5040	0.0170	4.5030A	4.5260B	4.4700	4.9630	0	0
EUMAR24	2024-03-20	4.5660	4.5470	4.5470	0.0190	4.5450A	4.5670B	4.5080	4.8910	0	0
EUJUN24	2024-06-19	4.5920	4.5720	4.5720	0.0190	4.5710A	4.5920B	4.5360	4.6280	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWSEP23	2023-09-20									0	0
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0
EWJUN24	2024-06-19									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXSEP23	2023-09-20	4.4896	4.4671	4.4671	0.0169	4.4650A	4.4897B	4.4237	5.4031	0	355
EXDEC23	2023-12-20	4.5254	4.5036	4.5036	0.0167	4.5021A	4.5262B	4.4696	5.4612	0	6
EXMAR24	2024-03-20	4.5667	4.5465	4.5465	0.0185	4.5443A	4.5674B	4.5072	5.5203	0	1
EXJUN24	2024-06-19	4.5920	4.5717	4.5717	0.0185	4.5707A	4.5927B	4.5360	5.5726	0	0
EXSEP24	2024-09-18	4.6138	4.5951	4.5951	0.0185	4.5966A	4.6150B	4.5618	5.6245	0	0
EXDEC24	2024-12-18	4.6355	4.6189	4.6189	0.0198	4.6217A	4.6376B	4.5854	5.6769	0	0
EXMAR25	2025-03-19	4.6558	4.6417	4.6417	0.0205	4.6437A	4.6584B	4.6086	5.7405	0	0
EXJUN25	2025-06-18	4.6764	4.6624	4.6624	0.0214	4.6632A	4.6780B	4.6249	5.8093	0	0
EXSEP25	2025-09-17	4.6969	4.6840	4.6840	0.0222	4.6847A	4.6979B	4.6457	5.7786	0	0
EXDEC25	2025-12-17	4.7182	4.7073	4.7073	0.0231	4.7095A	4.7197B	4.6677	5.3381	0	0
EXMAR26	2026-03-18	4.7395	4.7305	4.7305	0.0238	4.7339A	4.7413B	4.6899	5.1415	0	0
EXJUN26	2026-06-17	4.7603	4.7539	4.7539	0.0249	4.7581A	4.7623B	4.7107	4.8303	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYSEP23	2023-09-20	158.20	158.54	158.54	0.43	158.19A	158.53B	134.56	158.65	0	0
EYDEC23	2023-12-20	156.58	156.93	156.93	0.41	156.60A	156.92B	133.38	157.04	0	0
EYMAR24	2024-03-20	154.98	155.32	155.32	0.40	154.99A	155.30B	134.69	155.42	0	0
EYJUN24	2024-06-19	153.44	153.79	153.79	0.38	153.46A	153.76B	147.18	153.87	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZSEP23	2023-09-20									0	0
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
EZJUN24	2024-06-19									0	0
FJSEP23	2023-09-20									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0
FJJUN24	2024-06-19									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWSEP23	2023-09-29									0	0
FWNOV23	2023-11-30									0	0
FWJAN24	2024-01-31									0	0
FWMAR24	2024-03-29									0	0
FWMAY24	2024-05-31									0	0
FWSEP24	2024-09-30									0	0
FWNOV24	2024-11-29									0	0
FWJAN25	2025-01-31									0	0
FWMAR25	2025-03-31									0	0
FWMAY25	2025-05-30									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMSEP23	2023-09-20	0.8752	0.8757	0.8757	0.0023	0.8747A	0.8779B	0.8507	0.9759	0	0
HMDEC23	2023-12-20	0.8667	0.8672	0.8672	0.0024	0.8661A	0.8694B	0.8427	0.9156	0	0
HMMAR24	2024-03-20	0.8578	0.8582	0.8582	0.0021	0.8573A	0.8604B	0.8343	0.8984	0	0
HMJUN24	2024-06-19	0.8499	0.8504	0.8504	0.0020	0.8496A	0.8524B	0.8272	0.8691	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXSEP23	2023-09-20	0.8752	0.8757	0.8757	0.0023	0.8747A	0.8779B	0.8507	0.9759	0	2
HXDEC23	2023-12-20	0.8667	0.8672	0.8672	0.0024	0.8661A	0.8694B	0.8427	0.9156	0	0
HXMAR24	2024-03-20	0.8578	0.8582	0.8582	0.0021	0.8573A	0.8604B	0.8343	0.8984	0	0
HXJUN24	2024-06-19	0.8499	0.8504	0.8504	0.0020	0.8496A	0.8524B	0.8272	0.8691	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMSEP23	2023-09-20	144.81	144.95	144.95	1.03	144.70A	145.07B	123.65	145.07	0	0
JMDEC23	2023-12-20	142.73	142.85	142.85	1.04	142.60A	142.98B	122.09	142.98	0	0
JMMAR24	2024-03-20	140.59	140.71	140.71	0.98	140.46A	140.82B	123.71	140.82	0	0
JMJUN24	2024-06-19	138.64	138.74	138.74	0.95	138.52A	138.86B	130.75	138.86	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPSEP23	2023-09-20									0	0
JPDEC23	2023-12-20									0	0
JPMAR24	2024-03-20									0	0
JPJUN24	2024-06-19									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXSEP23	2023-09-20	144.81	144.95	144.95	1.03	144.70A	145.07B	123.65	145.07	0	0
JXDEC23	2023-12-20	142.73	142.85	142.85	1.04	142.60A	142.98B	122.09	142.98	0	0
JXMAR24	2024-03-20	140.59	140.71	140.71	0.98	140.46A	140.82B	123.71	140.82	0	0
JXJUN24	2024-06-19	138.64	138.74	138.74	0.95	138.52A	138.86B	130.75	138.86	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMSEP23	2023-09-20									0	0
KMOCT23	2023-10-18									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0
KMJUN24	2024-06-19									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXSEP23	2023-09-20									0	0
KXOCT23	2023-10-18									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0
KXJUN24	2024-06-19									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWSEP23	2023-09-29									0	0
MWNOV23	2023-11-30									0	0
MWJAN24	2024-01-31									0	0
MWMAR24	2024-03-29									0	0
MWMAY24	2024-05-31									0	0
MWSEP24	2024-09-30									0	0
MWNOV24	2024-11-29									0	0
MWJAN25	2025-01-31									0	0
MWMAR25	2025-03-31									0	0
MWMAY25	2025-05-30									0	0

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMSEP23	2023-09-20									0	0
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0
NMJUN24	2024-06-19									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXSEP23	2023-09-20									0	0
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0
NXJUN24	2024-06-19									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PASEP23	2023-09-20									0	0
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PAJUN24	2024-06-19									0	0
PCSEP23	2023-09-20									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PCJUN24	2024-06-19									0	0
PFSEP23	2023-09-20									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0
PFJUN24	2024-06-19									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMAUG23	2023-08-16	5.2110	5.2070	5.2070	0.0680	5.2070A	5.2110B	5.1170	5.3240	0	0
PMSEP23	2023-09-20	5.2210	5.2090	5.2090	0.0610	5.2020A	5.2210B	5.1270	5.8160	0	0
PMOCT23	2023-10-18	5.2270	5.2150	5.2150	0.0600	5.2080A	5.2270B	5.1360	5.2490	0	0
PMDEC23	2023-12-20	5.2380	5.2270	5.2270	0.0600	5.2210A	5.2390B	5.1440	5.5670	0	0
PMMAR24	2024-03-20	5.2570	5.2480	5.2480	0.0600	5.2410A	5.2570B	5.1640	5.5180	0	0
PMJUN24	2024-06-19	5.2560	5.2470	5.2470	0.0570	5.2410A	5.2570B	5.1650	5.3070	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNSEP23	2023-09-20	1.2704	1.2753	1.2753	0.0045	1.2704A	1.2768B	1.0457	1.3142	0	0
PNDEC23	2023-12-20	1.2700	1.2749	1.2749	0.0040	1.2700A	1.2764B	1.1904	1.3131	0	0
PNMAR24	2024-03-20	1.2692	1.2741	1.2741	0.0035	1.2691A	1.2754B	1.2077	1.3111	0	0
PNJUN24	2024-06-19	1.2672	1.2721	1.2721	0.0029	1.2672A	1.2734B	1.2546	1.3077	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPSEP23	2023-09-20	5.2210	5.2084	5.2084	0.0608	5.2018A	5.2212B	5.1264	5.8167	0	0
PPDEC23	2023-12-20	5.2386	5.2267	5.2267	0.0594	5.2205A	5.2391B	5.1437	5.5672	0	0
PPMAR24	2024-03-20	5.2572	5.2476	5.2476	0.0595	5.2402A	5.2577B	5.1635	5.5189	0	0
PPJUN24	2024-06-19	5.2568	5.2469	5.2469	0.0569	5.2410A	5.2573B	5.1648	5.3079	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXSEP23	2023-09-20	1.2704	1.2753	1.2753	0.0045	1.2704A	1.2768B	1.0457	1.3142	0	0
PXDEC23	2023-12-20	1.2700	1.2749	1.2749	0.0040	1.2700A	1.2764B	1.1904	1.3131	0	0
PXMAR24	2024-03-20	1.2692	1.2741	1.2741	0.0035	1.2691A	1.2754B	1.2076	1.3111	0	0
PXJUN24	2024-06-19	1.2672	1.2721	1.2721	0.0029	1.2672A	1.2734B	1.2546	1.3077	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYSEP23	2023-09-20									0	0
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0
PYJUN24	2024-06-19									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMSEP23	2023-09-20									0	0
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0
SMJUN24	2024-06-19									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXSEP23	2023-09-20									0	0
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0
SXJUN24	2024-06-19									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKSEP23	2023-09-20									0	0
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0
UKJUN24	2024-06-19									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMAUG23	2023-08-16	4.1030	4.1060	4.1060	0.0620	4.1080A	4.1040B	3.9440	4.2750	0	4
UMSEP23	2023-09-20	4.1100	4.0840	4.0840	0.0340	4.0820A	4.1100B	3.9510	5.2700	0	10
UMOCT23	2023-10-18	4.1150	4.0890	4.0890	0.0340	4.0870A	4.1160B	3.9830	4.1300	0	0
UMDEC23	2023-12-20	4.1250	4.0990	4.0990	0.0340	4.0980A	4.1260B	3.9640	4.5780	0	0
UMMAR24	2024-03-20	4.1430	4.1190	4.1190	0.0360	4.1170A	4.1440B	3.9810	4.5540	0	0
UMJUN24	2024-06-19	4.1490	4.1250	4.1250	0.0370	4.1240A	4.1500B	3.9880	4.1890	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNSEP23	2023-09-20									0	0
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0
UNJUN24	2024-06-19									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USSEP23	2023-09-20	4.1100	4.0840	4.0840	0.0340	4.0820A	4.1100B	3.9510	5.2700	0	0
USOCT23	2023-10-18	4.1150	4.0890	4.0890	0.0340	4.0870A	4.1160B	3.9830	4.1300	0	0
USDEC23	2023-12-20	4.1250	4.0990	4.0990	0.0340	4.0980A	4.1260B	3.9640	4.5780	0	0
USMAR24	2024-03-20	4.1430	4.1190	4.1190	0.0360	4.1170A	4.1440B	3.9810	4.5540	0	0
USJUN24	2024-06-19	4.1490	4.1250	4.1250	0.0370	4.1240A	4.1500B	3.9880	4.1890	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWSEP23	2023-09-20									0	0
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0
UWJUN24	2024-06-19									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXSEP23	2023-09-20	4.1106	4.0838	4.0838	0.0337	4.0818A	4.1106B	3.9502	5.2701	0	27
UXDEC23	2023-12-20	4.1252	4.0991	4.0991	0.0342	4.0979A	4.1268B	3.9637	4.6000	0	5
UXMAR24	2024-03-20	4.1430	4.1187	4.1187	0.0358	4.1168A	4.1446B	3.9804	4.5542	0	0
UXJUN24	2024-06-19	4.1490	4.1247	4.1247	0.0359	4.1237A	4.1505B	3.9871	4.1896	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUSEP23	2023-09-20									0	0
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZUJUN24	2024-06-19									0	0
ZYSEP23	2023-09-20									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0
ZYJUN24	2024-06-19									0	0